Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.68 | 18.83 | 18.19 | 18.22 | 4,206,838 | -0.56(-2.97%) |
May 30, 2013 | 18.64 | 18.83 | 18.31 | 18.78 | 5,487,525 | +0.22(+1.21%) |
May 29, 2013 | 19.23 | 19.31 | 18.31 | 18.55 | 7,509,633 | -0.67(-3.51%) |
May 28, 2013 | 19.19 | 19.38 | 18.94 | 19.23 | 6,062,715 | +0.37(+1.99%) |
May 24, 2013 | 18.32 | 18.93 | 18.31 | 18.85 | 6,194,247 | +0.33(+1.80%) |
May 23, 2013 | 17.80 | 18.59 | 17.57 | 18.52 | 11,314,491 | -0.11(-0.58%) |
May 22, 2013 | 19.41 | 19.64 | 18.00 | 18.63 | 9,113,612 | -0.79(-4.07%) |
May 21, 2013 | 19.59 | 19.81 | 19.38 | 19.42 | 7,815,685 | -0.07(-0.38%) |
May 20, 2013 | 19.58 | 19.73 | 19.35 | 19.49 | 6,736,105 | -0.02(-0.13%) |
May 17, 2013 | 19.29 | 19.60 | 19.23 | 19.52 | 6,579,659 | +0.42(+2.22%) |
May 16, 2013 | 19.03 | 19.29 | 18.90 | 19.09 | 5,874,582 | +0.25(+1.33%) |
May 15, 2013 | 18.74 | 18.89 | 18.53 | 18.84 | 5,454,847 | +0.37(+1.98%) |
May 13, 2013 | 18.46 | 18.60 | 18.40 | 18.48 | 3,529,434 | +0.21(+1.14%) |
May 10, 2013 | 18.37 | 18.54 | 18.13 | 18.27 | 2,904,220 | -0.04(-0.23%) |
May 09, 2013 | 18.69 | 18.85 | 18.29 | 18.31 | 6,615,375 | -0.37(-2.00%) |
May 08, 2013 | 18.67 | 18.79 | 18.47 | 18.69 | 7,156,691 | +0.20(+1.08%) |
May 07, 2013 | 19.14 | 19.39 | 18.48 | 18.49 | 13,069,754 | -0.23(-1.25%) |
May 06, 2013 | 18.41 | 18.80 | 18.34 | 18.72 | 7,791,187 | +0.62(+3.40%) |
May 03, 2013 | 17.65 | 18.10 | 17.30 | 18.10 | 10,942,186 | +0.81(+4.67%) |
May 02, 2013 | 17.08 | 17.56 | 16.97 | 17.30 | 5,714,233 | +0.36(+2.11%) |
May 01, 2013 | 17.04 | 17.10 | 16.85 | 16.94 | 3,705,460 | -0.17(-0.97%) |
Apr 30, 2013 | 17.03 | 17.30 | 17.00 | 17.10 | 4,159,524 | +0.07(+0.44%) |
Apr 29, 2013 | 17.00 | 17.19 | 16.84 | 17.03 | 4,565,537 | +0.17(+0.99%) |
Apr 26, 2013 | 17.05 | 17.15 | 16.84 | 16.86 | 3,724,331 | -0.28(-1.65%) |
Apr 25, 2013 | 17.00 | 17.30 | 16.79 | 17.15 | 7,519,982 | +0.02(+0.10%) |
Apr 24, 2013 | 16.93 | 17.24 | 16.65 | 17.13 | 10,633,998 | +0.26(+1.53%) |
Apr 23, 2013 | 16.89 | 17.24 | 16.81 | 16.87 | 7,226,169 | +0.09(+0.55%) |
Apr 22, 2013 | 16.76 | 16.97 | 16.68 | 16.78 | 4,394,299 | +0.10(+0.60%) |
Apr 19, 2013 | 17.06 | 17.06 | 16.48 | 16.68 | 5,725,114 | +0.05(+0.30%) |
Apr 18, 2013 | 17.30 | 17.44 | 16.24 | 16.63 | 7,724,695 | -0.37(-2.20%) |
Apr 17, 2013 | 17.14 | 17.23 | 16.85 | 17.00 | 4,514,978 | -0.41(-2.34%) |
Apr 16, 2013 | 17.54 | 17.69 | 17.25 | 17.41 | 4,131,865 | +0.36(+2.10%) |
Apr 15, 2013 | 17.72 | 17.76 | 16.62 | 17.05 | 7,117,420 | -0.61(-3.44%) |
Apr 12, 2013 | 17.56 | 17.72 | 17.39 | 17.66 | 3,927,967 | +0.10(+0.57%) |
Apr 11, 2013 | 17.44 | 17.86 | 17.42 | 17.56 | 5,371,926 | +0.16(+0.91%) |
Apr 10, 2013 | 17.06 | 17.46 | 17.00 | 17.40 | 6,205,498 | +0.43(+2.55%) |
Apr 09, 2013 | 16.78 | 17.23 | 16.61 | 16.97 | 4,179,320 | +0.10(+0.59%) |
Apr 08, 2013 | 16.23 | 16.90 | 16.04 | 16.87 | 4,454,627 | +0.64(+3.95%) |
Apr 05, 2013 | 15.82 | 16.36 | 15.61 | 16.23 | 5,211,962 | +0.07(+0.41%) |
Apr 04, 2013 | 15.85 | 16.23 | 15.62 | 16.16 | 5,788,399 | +0.27(+1.68%) |
Apr 03, 2013 | 16.29 | 16.40 | 15.67 | 15.90 | 6,368,904 | -0.29(-1.80%) |
Apr 02, 2013 | 16.22 | 16.36 | 16.16 | 16.19 | 4,003,500 | +0.06(+0.36%) |
Apr 01, 2013 | 16.52 | 16.56 | 16.07 | 16.13 | 4,064,020 | -0.33(-2.02%) |
Mar 28, 2013 | 16.77 | 16.80 | 16.23 | 16.46 | 4,626,316 | -0.22(-1.35%) |
Mar 27, 2013 | 16.62 | 16.75 | 16.37 | 16.69 | 2,620,818 | +0.04(+0.25%) |
Mar 26, 2013 | 16.49 | 16.80 | 16.41 | 16.65 | 5,674,459 | +0.31(+1.89%) |
Mar 25, 2013 | 16.53 | 16.61 | 16.19 | 16.34 | 4,494,672 | -0.07(-0.41%) |
Mar 22, 2013 | 16.72 | 16.73 | 16.30 | 16.41 | 7,479,040 | -0.16(-0.96%) |
Mar 21, 2013 | 16.90 | 16.97 | 16.56 | 16.56 | 3,243,551 | -0.33(-1.97%) |
Mar 20, 2013 | 16.91 | 17.02 | 16.74 | 16.90 | 5,159,212 | +0.18(+1.10%) |
Mar 19, 2013 | 17.06 | 17.13 | 16.60 | 16.71 | 4,764,922 | -0.26(-1.52%) |
Mar 18, 2013 | 17.18 | 17.18 | 16.65 | 16.97 | 8,374,668 | -0.42(-2.39%) |
Mar 15, 2013 | 17.23 | 17.55 | 17.15 | 17.39 | 7,329,757 | +0.22(+1.26%) |
Mar 14, 2013 | 17.18 | 17.30 | 17.02 | 17.17 | 8,387,294 | +0.16(+0.93%) |
Mar 13, 2013 | 16.75 | 17.21 | 16.71 | 17.01 | 10,746,910 | +0.37(+2.20%) |
Mar 12, 2013 | 16.90 | 16.90 | 16.53 | 16.65 | 7,687,335 | +0.01(+0.05%) |
Mar 11, 2013 | 16.38 | 16.88 | 16.28 | 16.64 | 7,694,361 | +0.30(+1.83%) |
Mar 08, 2013 | 15.98 | 16.47 | 15.94 | 16.34 | 7,890,472 | +0.48(+3.04%) |
Mar 07, 2013 | 15.82 | 15.92 | 15.72 | 15.86 | 4,579,319 | +0.10(+0.63%) |
Mar 06, 2013 | 15.99 | 16.03 | 15.66 | 15.76 | 5,396,602 | -0.07(-0.42%) |
Mar 05, 2013 | 15.72 | 16.04 | 15.66 | 15.82 | 9,863,116 | +0.26(+1.66%) |
Mar 04, 2013 | 15.60 | 15.62 | 15.44 | 15.56 | 6,420,506 | -0.07(-0.43%) |
Mar 01, 2013 | 15.65 | 15.76 | 15.50 | 15.63 | 3,919,215 | -0.10(-0.63%) |
Feb 28, 2013 | 15.75 | 15.90 | 15.61 | 15.73 | 4,960,210 | +0.08(+0.53%) |
Feb 27, 2013 | 15.43 | 15.70 | 15.36 | 15.65 | 5,180,131 | +0.31(+2.01%) |
Feb 26, 2013 | 15.56 | 15.61 | 15.16 | 15.34 | 5,670,975 | -0.50(-3.15%) |
Feb 22, 2013 | 15.64 | 15.94 | 15.49 | 15.84 | 6,658,190 | +0.37(+2.37%) |
Feb 21, 2013 | 15.55 | 15.64 | 15.10 | 15.47 | 6,607,788 | -0.12(-0.75%) |
Feb 20, 2013 | 15.94 | 15.94 | 15.46 | 15.59 | 6,453,137 | -0.35(-2.19%) |
Feb 19, 2013 | 16.27 | 16.39 | 15.84 | 15.94 | 8,543,863 | -0.13(-0.83%) |
Feb 15, 2013 | 15.52 | 16.10 | 15.52 | 16.07 | 9,616,374 | +0.61(+3.93%) |
Feb 14, 2013 | 15.15 | 15.56 | 15.02 | 15.46 | 6,952,643 | +0.27(+1.81%) |
Feb 13, 2013 | 15.61 | 15.61 | 15.00 | 15.19 | 11,084,636 | -0.29(-1.88%) |
Feb 12, 2013 | 15.12 | 15.77 | 15.06 | 15.48 | 6,947,823 | +0.41(+2.71%) |
Feb 11, 2013 | 15.02 | 15.26 | 14.92 | 15.07 | 2,913,380 | +0.07(+0.50%) |
Feb 08, 2013 | 15.15 | 15.35 | 14.99 | 15.00 | 3,837,847 | +0.03(+0.17%) |
Feb 07, 2013 | 15.24 | 15.37 | 14.67 | 14.97 | 8,949,968 | -0.54(-3.49%) |
Feb 06, 2013 | 15.75 | 15.81 | 15.32 | 15.51 | 5,742,936 | -0.17(-1.06%) |
Feb 04, 2013 | 15.81 | 15.82 | 15.42 | 15.68 | 4,922,393 | -0.22(-1.36%) |
Feb 01, 2013 | 15.76 | 16.02 | 15.21 | 15.90 | 14,640,144 | +0.50(+3.24%) |
Jan 31, 2013 | 15.02 | 15.77 | 14.95 | 15.40 | 14,351,402 | +0.88(+6.08%) |
Jan 30, 2013 | 15.22 | 15.32 | 14.20 | 14.52 | 7,778,767 | -0.66(-4.33%) |
Jan 29, 2013 | 14.90 | 15.17 | 14.77 | 15.17 | 2,738,833 | +0.16(+1.05%) |
Jan 28, 2013 | 15.17 | 15.17 | 14.98 | 15.02 | 4,348,272 | -0.15(-0.99%) |
Jan 25, 2013 | 15.27 | 15.33 | 15.12 | 15.17 | 4,363,778 | +0.00(+0.00%) |
Jan 24, 2013 | 14.95 | 15.22 | 14.91 | 15.17 | 6,033,171 | +0.16(+1.05%) |
Jan 23, 2013 | 15.00 | 15.05 | 14.83 | 15.01 | 6,993,816 | +0.04(+0.28%) |
Jan 22, 2013 | 14.82 | 14.98 | 14.59 | 14.97 | 8,010,984 | +0.21(+1.41%) |
Jan 18, 2013 | 14.37 | 14.77 | 14.24 | 14.76 | 6,447,760 | +0.48(+3.38%) |
Jan 17, 2013 | 14.23 | 14.32 | 14.15 | 14.27 | 7,994,851 | +0.18(+1.30%) |
Jan 16, 2013 | 14.07 | 14.21 | 14.01 | 14.09 | 7,708,439 | +0.05(+0.36%) |
Jan 15, 2013 | 14.06 | 14.11 | 13.91 | 14.04 | 3,344,944 | -0.03(-0.18%) |
Jan 14, 2013 | 14.07 | 14.09 | 13.87 | 14.07 | 3,259,886 | +0.03(+0.24%) |
Jan 11, 2013 | 14.08 | 14.12 | 13.91 | 14.03 | 4,082,510 | -0.02(-0.12%) |
Jan 10, 2013 | 14.04 | 14.15 | 13.90 | 14.05 | 6,328,607 | +0.15(+1.08%) |
Jan 09, 2013 | 13.90 | 14.07 | 13.82 | 13.90 | 2,702,585 | +0.02(+0.12%) |
Jan 08, 2013 | 13.91 | 13.94 | 13.78 | 13.88 | 5,614,444 | -0.07(-0.48%) |
Jan 07, 2013 | 13.74 | 14.04 | 13.63 | 13.95 | 9,363,573 | +0.25(+1.82%) |
Jan 04, 2013 | 13.48 | 13.73 | 13.38 | 13.70 | 6,489,146 | +0.25(+1.86%) |
Jan 03, 2013 | 13.38 | 13.90 | 13.38 | 13.45 | 6,446,060 | -0.02(-0.18%) |
Jan 02, 2013 | 13.47 | 13.50 | 12.98 | 13.48 | 13,259,954 | +0.50(+3.85%) |
Dec 31, 2012 | 12.66 | 12.98 | 12.65 | 12.98 | 3,295,352 | +0.28(+2.23%) |
Dec 28, 2012 | 12.67 | 12.76 | 12.67 | 12.69 | 2,332,646 | -0.07(-0.52%) |
Dec 27, 2012 | 12.74 | 12.82 | 12.61 | 12.76 | 3,984,686 | +0.03(+0.26%) |
Dec 26, 2012 | 12.73 | 12.85 | 12.63 | 12.73 | 2,356,081 | +0.04(+0.33%) |
Dec 24, 2012 | 12.83 | 12.90 | 12.68 | 12.68 | 1,966,576 | -0.07(-0.52%) |
Dec 21, 2012 | 12.54 | 12.78 | 12.48 | 12.75 | 3,913,295 | +0.00(+0.00%) |
Dec 20, 2012 | 12.75 | 12.84 | 12.55 | 12.75 | 3,147,203 | +0.03(+0.26%) |
Dec 19, 2012 | 12.79 | 12.88 | 12.63 | 12.72 | 5,505,754 | +0.07(+0.59%) |
Dec 18, 2012 | 12.57 | 12.64 | 12.49 | 12.64 | 3,298,281 | +0.12(+0.93%) |
Dec 17, 2012 | 12.23 | 12.56 | 12.23 | 12.53 | 2,123,157 | +0.30(+2.45%) |
Dec 14, 2012 | 12.28 | 12.36 | 12.15 | 12.23 | 1,799,758 | -0.05(-0.41%) |
Dec 13, 2012 | 12.52 | 12.55 | 12.15 | 12.28 | 2,975,212 | -0.22(-1.80%) |
Dec 12, 2012 | 12.56 | 12.63 | 12.44 | 12.50 | 2,639,623 | +0.01(+0.07%) |
Dec 11, 2012 | 12.47 | 12.50 | 12.40 | 12.49 | 2,948,097 | +0.10(+0.81%) |
Dec 10, 2012 | 12.57 | 12.63 | 12.35 | 12.39 | 2,249,428 | -0.15(-1.19%) |
Dec 07, 2012 | 12.53 | 12.63 | 12.48 | 12.54 | 2,978,602 | +0.12(+0.94%) |
Dec 06, 2012 | 12.24 | 12.48 | 12.24 | 12.43 | 7,473,665 | +0.13(+1.08%) |
Dec 05, 2012 | 12.24 | 12.33 | 12.18 | 12.29 | 5,031,016 | +0.07(+0.54%) |
Dec 04, 2012 | 12.19 | 12.24 | 12.11 | 12.23 | 1,484,621 | +0.00(+0.00%) |
Nov 30, 2012 | 12.23 | 12.36 | 12.17 | 12.23 | 3,164,457 | +0.06(+0.48%) |
Nov 29, 2012 | 12.25 | 12.35 | 12.09 | 12.17 | 2,592,484 | +0.00(+0.00%) |
Nov 28, 2012 | 12.02 | 12.17 | 11.92 | 12.17 | 5,996,043 | +0.07(+0.55%) |
Nov 27, 2012 | 12.16 | 12.27 | 12.04 | 12.10 | 3,485,723 | -0.04(-0.34%) |
Nov 26, 2012 | 12.44 | 12.45 | 12.03 | 12.14 | 3,803,980 | -0.30(-2.41%) |
Nov 23, 2012 | 12.48 | 12.48 | 12.36 | 12.44 | 1,903,421 | +0.12(+1.01%) |
Nov 21, 2012 | 12.25 | 12.48 | 12.07 | 12.32 | 7,139,833 | +0.08(+0.68%) |
Nov 20, 2012 | 11.94 | 12.28 | 11.65 | 12.24 | 8,088,903 | +0.29(+2.44%) |
Nov 19, 2012 | 11.72 | 12.06 | 11.57 | 11.94 | 11,612,551 | +0.60(+5.28%) |
Nov 16, 2012 | 11.34 | 11.48 | 11.08 | 11.34 | 7,933,771 | +0.09(+0.81%) |
Nov 15, 2012 | 11.64 | 11.69 | 11.10 | 11.25 | 21,636,044 | -0.38(-3.29%) |
Nov 14, 2012 | 11.95 | 12.02 | 11.57 | 11.64 | 8,795,588 | -0.32(-2.65%) |
Nov 13, 2012 | 11.81 | 12.09 | 11.70 | 11.95 | 2,655,301 | -0.12(-0.97%) |
Nov 12, 2012 | 12.08 | 12.29 | 11.99 | 12.07 | 2,072,425 | -0.03(-0.28%) |
Nov 09, 2012 | 12.07 | 12.24 | 11.74 | 12.10 | 3,388,166 | -0.06(-0.48%) |
Nov 08, 2012 | 12.34 | 12.48 | 12.15 | 12.16 | 2,203,956 | -0.17(-1.35%) |
Nov 07, 2012 | 12.34 | 12.54 | 12.09 | 12.33 | 6,467,230 | -0.29(-2.31%) |
Nov 06, 2012 | 12.67 | 12.78 | 12.53 | 12.62 | 4,584,271 | -0.03(-0.20%) |
Nov 05, 2012 | 12.72 | 12.75 | 12.53 | 12.64 | 3,073,097 | -0.12(-0.98%) |
Nov 02, 2012 | 13.07 | 13.08 | 12.74 | 12.77 | 2,435,612 | -0.21(-1.60%) |
Nov 01, 2012 | 12.81 | 12.98 | 12.74 | 12.98 | 4,775,674 | +0.19(+1.50%) |
Oct 31, 2012 | 12.77 | 13.11 | 12.71 | 12.78 | 3,368,133 | +0.01(+0.06%) |
Oct 26, 2012 | 12.70 | 12.78 | 12.78 | 12.78 | 1,613,062 | +0.01(+0.07%) |
Oct 25, 2012 | 12.50 | 12.88 | 12.39 | 12.77 | 3,008,330 | +0.31(+2.47%) |
Oct 24, 2012 | 12.82 | 12.82 | 12.39 | 12.46 | 4,645,919 | -0.24(-1.90%) |
Oct 23, 2012 | 12.99 | 13.06 | 12.69 | 12.70 | 2,541,886 | -0.34(-2.62%) |
Oct 19, 2012 | 13.10 | 13.18 | 12.83 | 13.04 | 3,645,288 | -0.03(-0.25%) |
Oct 18, 2012 | 12.73 | 13.09 | 12.56 | 13.08 | 4,737,887 | +0.56(+4.46%) |
Oct 17, 2012 | 12.86 | 12.87 | 12.49 | 12.52 | 3,520,645 | -0.27(-2.08%) |
Oct 16, 2012 | 12.69 | 12.85 | 12.65 | 12.78 | 4,095,870 | +0.19(+1.52%) |
Oct 15, 2012 | 12.48 | 12.61 | 12.40 | 12.59 | 5,128,781 | +0.16(+1.27%) |
Oct 12, 2012 | 12.35 | 12.44 | 12.06 | 12.44 | 3,808,304 | +0.37(+3.11%) |
Oct 11, 2012 | 11.99 | 12.29 | 11.94 | 12.06 | 2,867,433 | +0.17(+1.40%) |
Oct 10, 2012 | 11.83 | 11.93 | 11.75 | 11.89 | 1,523,645 | +0.07(+0.63%) |
Oct 09, 2012 | 11.91 | 12.06 | 11.79 | 11.82 | 1,571,723 | -0.21(-1.73%) |
Oct 08, 2012 | 11.69 | 12.04 | 11.68 | 12.03 | 1,704,249 | +0.30(+2.56%) |
Oct 05, 2012 | 11.86 | 12.04 | 11.72 | 11.73 | 5,504,523 | -0.03(-0.21%) |
Oct 04, 2012 | 11.70 | 12.05 | 11.66 | 11.75 | 5,660,544 | +0.06(+0.50%) |
Oct 03, 2012 | 11.66 | 11.81 | 11.58 | 11.69 | 2,493,802 | +0.02(+0.14%) |
Oct 02, 2012 | 11.91 | 12.04 | 11.60 | 11.68 | 2,825,559 | -0.23(-1.96%) |
Oct 01, 2012 | 11.90 | 12.19 | 11.79 | 11.91 | 2,054,519 | +0.02(+0.21%) |
Sep 28, 2012 | 11.92 | 12.01 | 11.78 | 11.89 | 1,915,484 | -0.15(-1.24%) |
Sep 27, 2012 | 12.09 | 12.24 | 12.01 | 12.04 | 1,622,499 | -0.02(-0.14%) |
Sep 26, 2012 | 12.27 | 12.28 | 11.99 | 12.05 | 1,402,872 | -0.21(-1.70%) |
Sep 25, 2012 | 12.43 | 12.47 | 12.09 | 12.26 | 2,980,701 | -0.12(-1.01%) |
Sep 24, 2012 | 12.63 | 12.65 | 12.30 | 12.39 | 3,655,044 | -0.34(-2.68%) |
Sep 21, 2012 | 12.56 | 12.77 | 12.47 | 12.73 | 2,430,403 | +0.22(+1.80%) |
Sep 20, 2012 | 12.58 | 12.58 | 12.39 | 12.50 | 2,420,821 | -0.07(-0.53%) |
Sep 19, 2012 | 12.71 | 12.75 | 12.46 | 12.57 | 3,743,362 | -0.11(-0.85%) |
Sep 18, 2012 | 12.49 | 12.81 | 12.28 | 12.68 | 3,589,697 | +0.23(+1.87%) |
Sep 17, 2012 | 12.67 | 12.89 | 12.31 | 12.44 | 4,839,808 | -0.22(-1.77%) |
Sep 14, 2012 | 12.16 | 13.00 | 12.10 | 12.67 | 8,736,405 | +0.62(+5.11%) |
Sep 13, 2012 | 11.80 | 12.23 | 11.73 | 12.05 | 4,589,393 | +0.23(+1.97%) |
Sep 12, 2012 | 11.78 | 11.83 | 11.65 | 11.82 | 1,962,916 | +0.17(+1.50%) |
Sep 11, 2012 | 11.52 | 11.66 | 11.49 | 11.64 | 2,460,045 | +0.12(+1.01%) |
Sep 10, 2012 | 11.84 | 11.85 | 11.53 | 11.53 | 2,684,249 | -0.28(-2.40%) |
Sep 07, 2012 | 11.35 | 11.81 | 11.27 | 11.81 | 4,566,904 | +0.41(+3.58%) |
Sep 06, 2012 | 11.03 | 11.40 | 11.01 | 11.40 | 2,585,875 | +0.43(+3.95%) |
Sep 05, 2012 | 10.97 | 11.17 | 10.85 | 10.97 | 2,647,603 | -0.04(-0.38%) |
Sep 04, 2012 | 11.20 | 11.55 | 10.85 | 11.01 | 5,845,222 | -0.22(-1.93%) |
Aug 31, 2012 | 11.49 | 11.54 | 11.20 | 11.23 | 1,777,296 | -0.21(-1.82%) |
Aug 30, 2012 | 11.46 | 11.53 | 11.34 | 11.44 | 1,590,018 | -0.12(-1.01%) |
Aug 29, 2012 | 11.53 | 11.69 | 11.49 | 11.55 | 1,668,220 | +0.13(+1.17%) |
Aug 27, 2012 | 11.25 | 11.44 | 11.19 | 11.42 | 2,202,599 | +0.16(+1.40%) |
Aug 24, 2012 | 11.24 | 11.30 | 11.10 | 11.26 | 1,034,505 | +0.00(+0.00%) |
Aug 23, 2012 | 11.36 | 11.40 | 11.20 | 11.26 | 1,479,838 | -0.06(-0.52%) |
Aug 22, 2012 | 11.37 | 11.42 | 11.22 | 11.32 | 2,092,368 | -0.05(-0.44%) |
Aug 21, 2012 | 11.35 | 11.58 | 11.35 | 11.37 | 3,159,811 | +0.00(+0.00%) |
Aug 20, 2012 | 11.29 | 11.47 | 11.15 | 11.37 | 2,709,601 | +0.01(+0.07%) |
Aug 17, 2012 | 11.37 | 11.50 | 11.23 | 11.36 | 3,198,857 | -0.06(-0.51%) |
Aug 16, 2012 | 11.31 | 11.56 | 11.19 | 11.42 | 2,618,320 | +0.10(+0.88%) |
Aug 15, 2012 | 11.23 | 11.36 | 11.18 | 11.32 | 1,523,681 | +0.02(+0.22%) |
Aug 14, 2012 | 11.20 | 11.52 | 11.19 | 11.29 | 4,355,414 | +0.14(+1.27%) |
Aug 13, 2012 | 11.32 | 11.34 | 11.12 | 11.15 | 3,848,181 | -0.28(-2.47%) |
Aug 10, 2012 | 11.61 | 11.61 | 11.35 | 11.44 | 1,409,241 | -0.16(-1.36%) |
Aug 09, 2012 | 11.39 | 11.63 | 11.35 | 11.59 | 2,186,910 | +0.17(+1.46%) |
Aug 08, 2012 | 11.37 | 11.55 | 11.34 | 11.43 | 1,592,797 | +0.02(+0.22%) |
Aug 07, 2012 | 11.49 | 11.67 | 11.32 | 11.40 | 4,915,843 | -0.05(-0.44%) |
Aug 06, 2012 | 11.64 | 11.67 | 11.39 | 11.45 | 2,230,246 | -0.12(-1.01%) |
Aug 03, 2012 | 11.51 | 11.64 | 11.39 | 11.57 | 3,367,159 | +0.17(+1.46%) |
Aug 02, 2012 | 11.34 | 11.51 | 11.08 | 11.40 | 2,408,501 | -0.04(-0.36%) |
Aug 01, 2012 | 11.52 | 11.59 | 11.38 | 11.44 | 2,222,987 | -0.08(-0.72%) |
Jul 31, 2012 | 11.75 | 11.75 | 11.45 | 11.53 | 2,701,257 | -0.09(-0.79%) |
Jul 30, 2012 | 11.59 | 11.75 | 11.53 | 11.62 | 1,812,725 | +0.02(+0.14%) |
Jul 27, 2012 | 11.74 | 11.80 | 11.49 | 11.60 | 6,514,336 | -0.01(-0.07%) |
Jul 26, 2012 | 11.65 | 11.72 | 11.48 | 11.61 | 3,898,405 | +0.12(+1.01%) |
Jul 25, 2012 | 11.61 | 11.63 | 11.41 | 11.49 | 3,459,039 | -0.08(-0.72%) |
Jul 24, 2012 | 11.32 | 11.65 | 11.24 | 11.58 | 7,754,829 | +0.25(+2.20%) |
Jul 23, 2012 | 10.75 | 11.41 | 10.68 | 11.33 | 8,882,252 | +0.38(+3.50%) |
Jul 20, 2012 | 10.81 | 11.18 | 10.76 | 10.95 | 4,742,115 | +0.13(+1.23%) |
Jul 19, 2012 | 10.82 | 11.16 | 10.75 | 10.81 | 5,553,725 | +0.07(+0.70%) |
Jul 18, 2012 | 10.65 | 10.74 | 10.61 | 10.74 | 1,674,129 | +0.06(+0.55%) |
Jul 17, 2012 | 10.71 | 10.74 | 10.56 | 10.68 | 2,274,036 | +0.01(+0.08%) |
Jul 16, 2012 | 10.68 | 10.78 | 10.61 | 10.67 | 2,064,982 | -0.03(-0.31%) |
Jul 13, 2012 | 10.50 | 10.74 | 10.48 | 10.70 | 1,545,525 | +0.20(+1.90%) |
Jul 12, 2012 | 10.48 | 10.60 | 10.40 | 10.50 | 3,079,918 | -0.11(-1.02%) |
Jul 11, 2012 | 10.70 | 10.72 | 10.55 | 10.61 | 3,734,882 | -0.07(-0.62%) |
Jul 10, 2012 | 10.81 | 10.88 | 10.64 | 10.68 | 3,056,528 | -0.12(-1.16%) |
Jul 09, 2012 | 10.86 | 10.90 | 10.75 | 10.80 | 3,639,492 | -0.10(-0.92%) |
Jul 06, 2012 | 10.95 | 11.00 | 10.85 | 10.90 | 1,209,467 | -0.10(-0.91%) |
Jul 05, 2012 | 11.22 | 11.24 | 10.99 | 11.00 | 3,010,107 | -0.14(-1.27%) |
Jul 03, 2012 | 11.10 | 11.19 | 11.05 | 11.14 | 1,101,487 | +0.05(+0.45%) |
Jul 02, 2012 | 10.89 | 11.11 | 10.81 | 11.10 | 2,432,934 | +0.22(+1.99%) |
Jun 29, 2012 | 10.63 | 10.89 | 10.47 | 10.88 | 13,595,012 | +0.42(+3.98%) |
Jun 28, 2012 | 10.25 | 10.46 | 10.20 | 10.46 | 2,957,127 | +0.06(+0.56%) |
Jun 27, 2012 | 10.30 | 10.45 | 10.23 | 10.40 | 1,657,596 | +0.10(+0.97%) |
Jun 26, 2012 | 10.00 | 10.35 | 9.988 | 10.30 | 2,961,544 | +0.30(+2.99%) |
Jun 25, 2012 | 9.913 | 10.03 | 9.788 | 10.00 | 3,171,329 | +0.02(+0.17%) |
Jun 22, 2012 | 10.07 | 10.20 | 9.963 | 9.988 | 2,237,908 | -0.08(-0.83%) |
Jun 21, 2012 | 10.07 | 10.30 | 9.980 | 10.07 | 2,571,016 | -0.17(-1.63%) |
Jun 20, 2012 | 10.36 | 10.41 | 10.20 | 10.24 | 3,011,156 | -0.12(-1.13%) |
Jun 19, 2012 | 10.26 | 10.55 | 10.26 | 10.35 | 2,998,453 | +0.12(+1.14%) |
Jun 18, 2012 | 10.35 | 10.39 | 10.17 | 10.24 | 6,639,871 | -0.20(-1.91%) |
Jun 15, 2012 | 10.30 | 10.50 | 10.24 | 10.44 | 4,209,994 | +0.21(+2.03%) |
Jun 14, 2012 | 10.25 | 10.28 | 10.07 | 10.23 | 1,948,391 | -0.03(-0.24%) |
Jun 13, 2012 | 10.20 | 10.36 | 10.19 | 10.25 | 2,887,533 | -0.06(-0.57%) |
Jun 12, 2012 | 10.24 | 10.32 | 9.996 | 10.31 | 3,241,693 | +0.32(+3.25%) |
Jun 11, 2012 | 10.28 | 10.36 | 9.980 | 9.988 | 2,032,741 | -0.18(-1.80%) |
Jun 08, 2012 | 10.20 | 10.21 | 9.971 | 10.17 | 2,427,925 | -0.05(-0.49%) |
Jun 07, 2012 | 10.56 | 10.58 | 10.17 | 10.22 | 3,938,513 | -0.18(-1.76%) |
Jun 06, 2012 | 10.20 | 10.43 | 10.12 | 10.40 | 4,376,797 | +0.35(+3.48%) |
Jun 05, 2012 | 9.838 | 10.06 | 9.838 | 10.05 | 1,652,005 | +0.22(+2.29%) |
Jun 04, 2012 | 9.846 | 9.955 | 9.705 | 9.830 | 2,638,151 | -0.06(-0.59%) |